Georg Fischer AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	66.800	67.300	66.200	67.300	62.445	203,172
2024-02-23	64.600	67.350	64.350	66.800	61.981	495,540
2024-02-22	61.950	62.300	61.300	61.700	57.249	113,505
2024-02-21	61.500	62.150	60.950	61.400	56.971	84,418
2024-02-20	61.800	62.500	61.400	61.700	57.249	77,135
2024-02-19	62.400	62.400	61.450	61.650	57.203	103,605
2024-02-16	62.400	63.000	62.050	62.850	58.316	112,034
2024-02-15	61.500	63.050	61.450	62.150	57.667	208,856
2024-02-14	60.200	61.100	60.200	60.750	56.368	83,699
2024-02-13	60.900	61.050	60.000	60.450	56.089	147,021
2024-02-12	60.750	61.350	60.650	61.050	56.646	115,533
2024-02-09	60.550	61.000	60.200	60.400	56.043	71,940
2024-02-08	60.050	61.000	60.000	60.700	56.321	121,433
2024-02-07	59.700	60.250	59.500	60.100	55.765	102,297
2024-02-06	59.550	60.050	59.350	59.750	55.440	126,684
2024-02-05	59.450	59.700	58.850	58.900	54.651	110,333
2024-02-02	59.000	60.250	59.000	59.450	55.162	112,231
2024-02-01	58.250	59.150	57.850	58.600	54.373	197,592
2024-01-31	59.650	59.850	57.950	58.100	53.909	368,508
2024-01-30	59.200	59.800	59.150	59.550	55.254	147,614
2024-01-29	58.900	59.250	58.400	59.150	54.883	73,096
2024-01-26	59.250	59.500	59.100	59.150	54.883	125,659
2024-01-25	59.000	59.500	58.900	59.150	54.883	111,840
2024-01-24	58.950	59.150	58.650	59.150	54.883	121,095
2024-01-23	58.950	59.200	58.350	58.550	54.327	87,336
2024-01-22	58.350	58.700	58.000	58.500	54.280	221,622
2024-01-19	57.950	58.050	56.950	57.050	52.935	411,324
2024-01-18	56.700	57.550	56.400	57.500	53.352	160,608
2024-01-17	56.550	57.000	56.400	56.550	52.471	154,373
2024-01-16	58.400	58.500	57.200	57.400	53.259	226,332
2024-01-15	59.700	59.900	58.900	58.900	54.651	117,869
2024-01-12	59.700	60.400	59.550	59.850	55.533	116,312
2024-01-11	59.750	60.050	59.100	59.450	55.162	168,389
2024-01-10	59.350	59.650	59.000	59.050	54.790	138,345
2024-01-09	59.800	59.900	59.300	59.500	55.208	117,712
2024-01-08	59.450	59.650	58.500	59.650	55.347	175,264
2024-01-05	59.050	59.400	58.500	59.150	54.883	144,021
2024-01-04	59.500	59.950	59.100	59.500	55.208	149,634
2024-01-03	61.000	61.000	59.450	59.800	55.486	197,483
2023-12-29	61.300	61.550	60.900	61.100	56.693	77,799
2023-12-28	61.350	61.550	60.700	60.800	56.414	62,994
2023-12-27	60.900	61.600	60.600	61.200	56.785	117,201
2023-12-22	60.850	61.450	60.700	61.200	56.785	89,499
2023-12-21	60.750	61.400	60.700	61.250	56.832	126,938
2023-12-20	61.350	61.750	60.400	61.150	56.739	189,907
2023-12-19	60.550	61.500	60.550	61.250	56.832	163,164
2023-12-18	60.700	61.350	60.600	60.900	56.507	212,382
2023-12-15	61.250	61.750	60.650	61.400	56.971	301,696
2023-12-14	59.500	60.650	59.500	60.650	56.275	310,731
2023-12-13	58.850	59.100	58.350	58.700	54.466	160,338
2023-12-12	59.000	59.150	58.600	58.650	54.419	194,705
2023-12-11	58.500	58.850	58.300	58.800	54.558	217,346
2023-12-08	58.100	58.600	57.950	58.500	54.280	130,726
2023-12-07	58.050	58.250	57.750	58.100	53.909	132,182
2023-12-06	58.300	58.650	58.050	58.250	54.048	153,181
2023-12-05	56.900	58.400	56.900	58.100	53.909	195,091
2023-12-04	57.700	57.800	56.900	57.000	52.888	184,080
2023-12-01	57.300	57.450	56.850	57.450	53.306	133,241
2023-11-30	57.350	57.400	56.700	57.300	53.167	298,727
2023-11-29	56.250	57.250	56.250	57.200	53.074	177,722

← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	1.3500 CHF
2025-04-22	1.3500 CHF
2024-04-19	1.3000 CHF
2023-04-21	1.3000 CHF
2022-04-22	20.0000 CHF
2021-04-23	15.0000 CHF
2020-04-17	25.0000 CHF
2019-04-23	25.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.